iShares MSCI Japan Value ETF (EWJV)

NASDAQ: EWJV · Real-Time Price · USD

44.33

+0.36 (0.83%)

At close: Jun 26, 2026, 4:00 PM EDT

44.44

+0.11 (0.24%)

After-hours: Jun 26, 2026, 6:10 PM EDT

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.35	44.60	44.16	44.34	44.33	0.83%	44,968
Jun 25, 2026	44.21	44.31	43.86	43.97	43.97	-0.09%	82,670
Jun 24, 2026	44.14	44.26	43.88	44.01	44.01	-0.34%	417,921
Jun 23, 2026	44.15	44.43	43.96	44.16	44.16	-3.02%	61,992
Jun 22, 2026	45.66	45.83	45.41	45.54	45.54	-0.25%	127,359
Jun 18, 2026	46.04	46.11	45.54	45.65	45.65	0.88%	120,441
Jun 17, 2026	45.54	45.89	45.24	45.25	45.25	-0.26%	50,067
Jun 16, 2026	45.27	45.51	45.27	45.37	45.37	0.09%	104,633
Jun 15, 2026	45.57	45.57	45.19	45.33	45.33	1.24%	92,221
Jun 12, 2026	45.18	45.40	44.89	45.26	44.78	0.11%	38,054
Jun 11, 2026	44.34	45.29	44.16	45.21	44.73	2.47%	99,057
Jun 10, 2026	44.28	44.74	44.06	44.12	43.65	-1.43%	94,693
Jun 9, 2026	45.26	45.55	44.39	44.76	44.28	-0.44%	312,445
Jun 8, 2026	45.15	45.30	44.89	44.96	44.48	0.92%	149,804
Jun 5, 2026	45.58	45.68	44.44	44.55	44.07	-2.77%	46,018
Jun 4, 2026	45.74	45.90	45.60	45.82	45.33	0.33%	109,987
Jun 3, 2026	45.81	45.84	45.57	45.67	45.18	0.27%	62,285
Jun 2, 2026	45.09	45.64	45.09	45.55	45.06	0.70%	69,566
Jun 1, 2026	45.22	45.44	45.00	45.23	44.75	-0.64%	138,354
May 29, 2026	45.44	45.72	45.32	45.52	45.03	0.24%	90,311
May 28, 2026	45.03	45.52	44.93	45.41	44.93	0.46%	153,994
May 27, 2026	45.33	45.33	45.03	45.20	44.72	-0.99%	133,536
May 26, 2026	45.79	45.81	45.50	45.66	45.17	1.03%	71,185
May 22, 2026	45.12	45.42	45.00	45.19	44.71	-0.07%	359,359
May 21, 2026	44.75	45.35	44.65	45.22	44.74	-0.23%	43,138
May 20, 2026	44.66	45.48	44.66	45.33	44.84	0.89%	64,164
May 19, 2026	44.84	45.21	44.74	44.93	44.45	-0.12%	29,308
May 18, 2026	44.98	45.10	44.62	44.98	44.50	-0.29%	38,073
May 15, 2026	45.23	45.31	45.04	45.11	44.63	-0.73%	184,733
May 14, 2026	45.54	45.59	45.32	45.44	44.95	-0.02%	94,245
May 13, 2026	45.33	45.60	45.14	45.45	44.96	1.27%	239,399
May 12, 2026	44.89	44.97	44.54	44.88	44.40	0.90%	159,068
May 11, 2026	44.42	44.66	44.41	44.48	44.01	0.59%	642,729
May 8, 2026	44.20	44.39	44.08	44.22	43.75	0.41%	220,328
May 7, 2026	44.42	44.69	43.95	44.04	43.57	-1.10%	53,395
May 6, 2026	44.28	44.66	44.21	44.53	44.05	2.59%	1,239,694
May 5, 2026	43.16	43.46	43.13	43.41	42.94	1.21%	71,592
May 4, 2026	43.11	43.50	42.72	42.89	42.43	-0.28%	110,219
May 1, 2026	43.10	43.50	42.98	43.01	42.55	-1.04%	142,969
Apr 30, 2026	42.97	43.62	42.78	43.46	43.00	3.03%	97,212
Apr 29, 2026	42.48	42.48	41.97	42.18	41.73	-0.98%	185,186
Apr 28, 2026	42.74	42.89	42.53	42.60	42.15	0.90%	317,911
Apr 27, 2026	42.37	42.59	42.20	42.22	41.77	0.17%	74,498
Apr 24, 2026	42.15	42.32	41.96	42.15	41.70	-0.33%	92,963
Apr 23, 2026	42.55	42.72	41.93	42.29	41.84	-0.59%	103,136
Apr 22, 2026	42.64	42.71	42.33	42.54	42.09	-0.23%	254,264
Apr 21, 2026	43.29	43.38	42.61	42.64	42.18	-3.01%	113,469
Apr 20, 2026	44.00	44.10	43.75	43.96	43.49	-1.12%	51,744
Apr 17, 2026	44.21	44.81	44.21	44.46	43.99	0.82%	175,415
Apr 16, 2026	44.40	44.40	43.98	44.10	43.63	-0.02%	242,292
Apr 15, 2026	44.13	44.19	43.98	44.11	43.64	-0.16%	77,788
Apr 14, 2026	43.96	44.38	43.96	44.18	43.71	0.41%	330,445
Apr 13, 2026	43.34	44.06	43.19	44.00	43.53	0.18%	37,716
Apr 10, 2026	43.81	44.08	43.71	43.92	43.45	-0.66%	84,926
Apr 9, 2026	43.79	44.45	43.57	44.21	43.74	-1.45%	82,180
Apr 8, 2026	44.94	45.10	44.61	44.86	44.38	4.20%	316,774
Apr 7, 2026	42.78	43.14	42.29	43.05	42.59	-0.30%	129,360
Apr 6, 2026	42.74	43.31	42.74	43.18	42.72	0.26%	107,176
Apr 2, 2026	42.42	43.28	42.28	43.07	42.61	-1.26%	116,353
Apr 1, 2026	43.74	44.05	43.50	43.62	43.15	2.23%	164,695
Mar 31, 2026	41.73	42.69	41.55	42.67	42.21	3.49%	79,941
Mar 30, 2026	41.77	41.91	41.11	41.23	40.79	0.29%	115,319
Mar 27, 2026	41.47	41.62	41.01	41.11	40.67	-1.11%	114,691
Mar 26, 2026	42.01	42.27	41.51	41.57	41.13	-1.70%	143,351
Mar 25, 2026	42.50	42.57	42.19	42.29	41.84	1.51%	85,161
Mar 24, 2026	41.52	41.99	41.40	41.66	41.22	0.31%	133,185
Mar 23, 2026	41.49	42.09	41.15	41.53	41.09	2.39%	288,909
Mar 20, 2026	41.67	41.80	40.41	40.56	40.13	-2.76%	241,636
Mar 19, 2026	41.06	41.97	40.90	41.71	41.26	-0.60%	165,683
Mar 18, 2026	42.30	42.44	41.92	41.96	41.51	-0.57%	239,085
Mar 17, 2026	42.39	42.53	42.12	42.20	41.75	0.31%	123,732
Mar 16, 2026	41.75	42.13	41.70	42.07	41.62	1.99%	291,113
Mar 13, 2026	41.69	41.91	41.19	41.25	40.81	-1.03%	300,347
Mar 12, 2026	42.13	42.13	41.41	41.68	41.24	-2.32%	217,030
Mar 11, 2026	42.40	42.87	42.28	42.67	42.21	-1.00%	113,278
Mar 10, 2026	43.23	43.90	42.89	43.10	42.64	1.06%	373,964
Mar 9, 2026	41.78	42.70	41.38	42.65	42.19	0.97%	453,797
Mar 6, 2026	42.10	42.40	41.91	42.24	41.79	-1.24%	206,445
Mar 5, 2026	43.16	43.30	42.35	42.77	42.31	-2.71%	561,171
Mar 4, 2026	43.50	44.06	43.39	43.96	43.49	1.27%	588,113
Mar 3, 2026	42.34	43.69	42.08	43.41	42.95	-3.73%	515,544
Mar 2, 2026	44.58	45.33	44.53	45.09	44.61	-2.36%	332,631
Feb 27, 2026	46.45	46.55	46.13	46.18	45.69	-0.37%	268,439
Feb 26, 2026	46.28	46.49	46.07	46.35	45.86	0.41%	229,258
Feb 25, 2026	45.90	46.20	45.86	46.16	45.67	0.83%	278,773
Feb 24, 2026	45.51	45.96	45.40	45.78	45.29	-0.43%	111,832
Feb 23, 2026	46.21	46.40	45.94	45.98	45.49	-0.02%	147,931
Feb 20, 2026	45.59	46.11	45.39	45.99	45.50	-0.30%	157,443
Feb 19, 2026	46.04	46.13	45.91	46.13	45.64	-	270,602
Feb 18, 2026	46.23	46.48	46.03	46.13	45.64	-0.56%	280,672
Feb 17, 2026	46.18	46.53	45.91	46.39	45.89	-2.48%	558,439
Feb 13, 2026	47.35	47.66	47.12	47.57	47.06	0.46%	210,890
Feb 12, 2026	47.47	47.69	47.20	47.35	46.84	0.40%	587,732
Feb 11, 2026	47.08	47.27	46.80	47.16	46.66	1.07%	920,193
Feb 10, 2026	46.85	47.02	46.57	46.66	46.16	1.61%	466,579
Feb 9, 2026	45.52	46.00	45.46	45.92	45.43	1.32%	334,668
Feb 6, 2026	44.85	45.40	44.85	45.32	44.84	3.71%	215,036
Feb 5, 2026	43.82	44.00	43.66	43.70	43.23	-1.15%	203,094
Feb 4, 2026	44.16	44.51	44.11	44.21	43.74	1.82%	344,654
Feb 3, 2026	42.90	43.42	42.83	43.42	42.96	1.92%	606,430